CONN

Conns Historical Data

CONN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 12.04 -0.75 -5.86% 12.88 12.91 11.29 678,487
May 19 2022 12.79 -0.38 -2.89% 13.00 13.26 12.51 442,667
May 18 2022 13.17 -1.69 -11.37% 14.48 14.48 12.96 555,136
May 17 2022 14.86 0.76 5.39% 14.49 15.20 14.34 380,065
May 16 2022 14.10 -0.52 -3.56% 14.50 14.71 14.06 256,190
May 13 2022 14.62 0.26 1.81% 14.51 14.7896 14.23 372,874
May 12 2022 14.36 0.86 6.37% 13.37 14.38 13.26 715,565
May 11 2022 13.50 -0.93 -6.44% 14.53 14.735 13.47 463,681
May 10 2022 14.43 -0.67 -4.44% 15.86 15.86 14.27 362,257
May 09 2022 15.10 -0.34 -2.2% 15.18 15.56 14.84 351,032
May 06 2022 15.44 -0.53 -3.32% 15.80 15.92 15.33 328,815
May 05 2022 15.97 -0.72 -4.31% 16.31 16.31 15.55 449,076
May 04 2022 16.69 0.78 4.9% 15.85 16.7204 15.59 408,991
May 03 2022 15.91 0.13 0.82% 16.03 16.03 15.43 436,577
May 02 2022 15.78 0.13 0.83% 15.71 16.08 15.235 376,118
Apr 29 2022 15.65 -0.72 -4.4% 16.23 16.51 15.57 474,133
Apr 28 2022 16.37 0.73 4.67% 15.96 16.56 15.55 383,632
Apr 27 2022 15.64 -0.04 -0.26% 15.81 16.25 15.41 274,333
Apr 26 2022 15.68 -0.59 -3.63% 16.12 16.15 15.52 461,976
Apr 25 2022 16.27 0.34 2.13% 15.71 16.37 15.61 358,968
Apr 22 2022 15.93 -0.63 -3.8% 16.28 16.35 15.58 404,012
Apr 21 2022 16.56 0.02 0.12% 16.68 16.68 16.24 335,609
Apr 20 2022 16.54 -0.12 -0.72% 16.80 16.81 16.47 220,688
Apr 19 2022 16.66 0.83 5.24% 15.73 16.88 15.52 348,813
Apr 18 2022 15.83 -0.23 -1.43% 15.88 16.12 15.42 365,098
Apr 15 2022 16.06 0.00 0.0% 16.06 16.06 16.06 0
Apr 14 2022 16.06 -0.50 -3.02% 16.66 16.86 16.04 370,026
Apr 13 2022 16.56 0.22 1.35% 16.27 16.77 16.25 357,026
Apr 12 2022 16.34 -0.21 -1.27% 16.77 17.43 16.24 444,982
Apr 11 2022 16.55 0.00 0.0% 16.41 17.38 16.32 567,014
Apr 08 2022 16.55 1.13 7.33% 15.33 16.62 15.25 515,652
Apr 07 2022 15.42 0.42 2.8% 15.07 15.4594 14.55 522,138
Apr 06 2022 15.00 -0.12 -0.79% 14.95 15.32 14.54 520,402
Apr 05 2022 15.12 -0.47 -3.01% 15.55 15.87 14.92 438,102
Apr 04 2022 15.59 0.53 3.52% 15.02 15.645 14.70 726,104
Apr 01 2022 15.06 -0.35 -2.27% 15.50 15.88 14.63 1,032,557
Mar 31 2022 15.41 -1.56 -9.19% 16.90 16.90 15.32 1,550,209
Mar 30 2022 16.97 -1.99 -10.5% 18.81 18.88 16.81 1,874,810
Mar 29 2022 18.96 -1.45 -7.1% 17.91 19.89 17.90 1,733,181
Mar 28 2022 20.41 1.04 5.37% 19.24 20.50 19.15 855,013
Mar 25 2022 19.37 -0.78 -3.87% 20.30 20.51 19.28 905,758
Mar 24 2022 20.15 -0.07 -0.35% 20.48 20.54 19.98 334,268
Mar 23 2022 20.22 -0.84 -3.99% 20.64 21.06 20.17 539,896
Mar 22 2022 21.06 1.34 6.8% 20.02 21.37 20.02 540,760
Mar 21 2022 19.72 -0.14 -0.7% 19.84 20.56 19.60 530,001
Mar 18 2022 19.86 -0.02 -0.1% 19.38 20.10 19.29 1,097,215
Mar 17 2022 19.88 0.32 1.64% 19.35 19.93 18.60 530,982
Mar 16 2022 19.56 0.63 3.33% 19.30 19.71 18.68 795,737
Mar 15 2022 18.93 -0.14 -0.73% 19.24 19.34 18.60 919,964
Mar 14 2022 19.07 0.55 2.97% 18.69 19.43 18.25 413,615
Mar 11 2022 18.52 -0.42 -2.22% 19.12 19.49 18.42 548,642
Mar 10 2022 18.94 -0.91 -4.58% 19.51 19.71 18.29 621,984
Mar 09 2022 19.85 1.18 6.32% 19.31 20.45 19.31 492,778
Mar 08 2022 18.67 1.08 6.14% 17.83 19.75 17.61 781,145
Mar 07 2022 17.59 -1.29 -6.83% 18.99 19.58 17.57 619,209
Mar 04 2022 18.88 -0.14 -0.74% 19.04 19.39 18.59 620,906
Mar 03 2022 19.02 -0.41 -2.11% 19.49 19.83 18.88 538,653
Mar 02 2022 19.43 1.46 8.12% 18.22 19.58 18.10 560,969
Mar 01 2022 17.97 -0.37 -2.02% 18.41 18.945 17.66 487,330
Feb 28 2022 18.34 -0.70 -3.68% 18.55 18.88 17.98 618,634
Feb 25 2022 19.04 0.40 2.15% 18.69 19.10 18.29 560,870
Feb 24 2022 18.64 -0.50 -2.61% 18.04 18.70 17.48 982,507
Feb 23 2022 19.14 -0.44 -2.25% 19.81 20.04 18.95 749,875
Feb 22 2022 19.58 -1.85 -8.63% 21.14 21.56 19.44 922,222


Your Recent History
NASDAQ
CONN
Conns
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.